Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.951 6.177 5.846 5.906 267,148 -0.01(-0.13%)
Jan 28, 2010 6.223 6.223 5.838 5.914 259,053 -0.28(-4.50%)
Jan 27, 2010 5.951 6.245 5.846 6.193 243,541 +0.23(+3.79%)
Jan 26, 2010 6.162 6.162 5.869 5.967 295,144 -0.19(-3.06%)
Jan 25, 2010 6.275 6.328 6.102 6.155 190,773 +0.02(+0.37%)
Jan 22, 2010 6.562 6.592 6.095 6.132 385,897 -0.40(-6.11%)
Jan 21, 2010 6.810 6.984 6.524 6.532 232,880 -0.28(-4.09%)
Jan 20, 2010 7.127 7.127 6.690 6.810 306,208 -0.38(-5.24%)
Jan 19, 2010 6.637 7.194 6.637 7.187 242,029 +0.42(+6.24%)
Jan 15, 2010 7.066 6.765 6.765 6.765 340,479 -0.26(-3.65%)
Jan 14, 2010 7.006 7.187 6.976 7.021 234,053 +0.06(+0.87%)
Jan 13, 2010 6.366 6.999 6.351 6.961 344,760 +0.63(+9.87%)
Jan 12, 2010 6.381 6.599 6.268 6.336 252,931 -0.08(-1.29%)
Jan 11, 2010 6.908 6.938 6.358 6.419 408,851 -0.47(-6.78%)
Jan 08, 2010 6.720 6.901 6.705 6.886 128,259 +0.17(+2.47%)
Jan 07, 2010 6.660 6.780 6.607 6.720 319,813 +0.17(+2.53%)
Jan 06, 2010 6.622 6.705 6.516 6.554 198,995 -0.06(-0.91%)
Jan 05, 2010 6.712 6.773 6.524 6.614 246,026 -0.05(-0.68%)
Jan 04, 2010 6.607 6.720 6.547 6.660 140,841 +0.24(+3.76%)
Dec 31, 2009 6.735 6.419 6.419 6.419 138,846 -0.30(-4.48%)
Dec 30, 2009 6.584 6.822 6.501 6.720 173,068 +0.08(+1.25%)
Dec 29, 2009 6.758 6.758 6.449 6.637 128,782 -0.12(-1.78%)
Dec 28, 2009 6.863 6.976 6.607 6.758 88,737 +0.02(+0.22%)
Dec 24, 2009 6.788 6.840 6.645 6.742 22,037 +0.00(+0.00%)
Dec 23, 2009 6.878 7.036 6.682 6.742 88,978 -0.08(-1.10%)
Dec 22, 2009 6.961 7.149 6.810 6.818 169,403 -0.14(-2.06%)
Dec 21, 2009 6.539 7.044 6.539 6.961 204,920 +0.42(+6.45%)
Dec 18, 2009 7.059 7.089 6.509 6.539 935,333 -0.44(-6.36%)
Dec 17, 2009 6.886 7.187 6.871 6.984 240,229 +0.06(+0.93%)
Dec 16, 2009 7.503 7.541 6.920 6.920 328,958 -0.54(-7.22%)
Dec 15, 2009 7.164 7.473 7.074 7.458 251,581 +0.17(+2.38%)
Dec 14, 2009 7.156 7.353 7.149 7.285 153,511 +0.28(+3.98%)
Dec 11, 2009 7.014 7.149 6.871 7.006 151,609 +0.01(+0.11%)
Dec 10, 2009 7.202 7.270 6.976 6.999 115,741 -0.20(-2.72%)
Dec 09, 2009 7.255 7.323 6.991 7.194 81,314 -0.02(-0.31%)
Dec 08, 2009 7.164 7.360 7.014 7.217 195,123 +0.01(+0.10%)
Dec 07, 2009 7.375 7.375 7.014 7.210 151,965 -0.20(-2.64%)
Dec 04, 2009 7.179 7.481 7.097 7.405 296,424 +0.39(+5.59%)
Dec 03, 2009 6.938 7.202 6.938 7.014 228,689 +0.12(+1.75%)
Dec 02, 2009 6.946 7.194 6.848 6.893 150,072 -0.05(-0.76%)
Dec 01, 2009 6.818 7.074 6.727 6.946 253,209 +0.17(+2.56%)
Nov 30, 2009 6.878 6.976 6.498 6.773 260,233 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.720 6.825 90,738 -0.51(-6.98%)
Nov 25, 2009 7.466 7.571 7.262 7.338 199,076 -0.12(-1.62%)
Nov 24, 2009 7.767 7.771 7.232 7.458 257,945 -0.28(-3.60%)
Nov 23, 2009 7.805 8.114 7.596 7.737 172,836 +0.17(+2.19%)
Nov 20, 2009 7.639 7.722 7.383 7.571 271,900 -0.17(-2.24%)
Nov 19, 2009 7.413 7.850 7.285 7.744 642,069 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.398 7.564 352,104 -0.04(-0.50%)
Nov 17, 2009 7.609 7.729 7.300 7.601 317,021 +0.01(+0.10%)
Nov 16, 2009 6.886 7.654 6.886 7.594 409,930 +0.70(+10.16%)
Nov 13, 2009 6.758 6.968 6.682 6.893 318,630 +0.18(+2.69%)
Nov 12, 2009 6.803 7.006 6.705 6.712 389,115 -0.08(-1.22%)
Nov 11, 2009 6.773 7.006 6.705 6.795 466,897 +0.11(+1.69%)
Nov 10, 2009 6.773 6.961 6.486 6.682 751,415 +0.05(+0.68%)
Nov 09, 2009 6.358 6.705 6.275 6.637 239,992 +0.36(+5.76%)
Nov 06, 2009 6.298 6.562 6.238 6.275 290,494 -0.08(-1.19%)
Nov 05, 2009 6.419 6.486 6.275 6.351 392,908 +0.04(+0.60%)
Nov 04, 2009 6.456 6.554 6.306 6.313 387,435 -0.11(-1.64%)
Nov 03, 2009 6.057 6.569 5.967 6.419 611,740 +0.29(+4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.